Indicators

Waste Management (NY: WM )

211.49 +0.99 (+0.47%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	26.00	26.02	25.81	25.87	4,453,827	-0.16(-0.62%)
Feb 28, 2012	26.15	26.17	25.89	26.04	3,306,332	-0.13(-0.51%)
Feb 27, 2012	26.23	26.24	26.10	26.17	5,037,966	-0.19(-0.73%)
Feb 24, 2012	26.30	26.45	25.95	26.36	2,517,320	+0.13(+0.48%)
Feb 23, 2012	25.98	26.28	25.94	26.24	2,848,004	+0.33(+1.26%)
Feb 22, 2012	26.01	26.07	25.70	25.91	4,231,332	-0.05(-0.20%)
Feb 21, 2012	25.70	26.10	25.67	25.96	4,074,075	+0.36(+1.42%)
Feb 17, 2012	25.59	25.75	25.49	25.60	4,310,006	+0.14(+0.55%)
Feb 16, 2012	25.36	25.67	25.27	25.46	6,972,230	-0.44(-1.71%)
Feb 15, 2012	26.24	26.32	25.83	25.90	4,717,559	-0.31(-1.19%)
Feb 14, 2012	26.26	26.32	26.04	26.21	3,282,486	-0.11(-0.42%)
Feb 13, 2012	26.16	26.36	26.06	26.32	3,245,834	+0.28(+1.08%)
Feb 10, 2012	25.86	26.07	25.72	26.04	3,871,598	+0.02(+0.09%)
Feb 09, 2012	26.20	26.21	25.92	26.02	3,030,680	-0.10(-0.37%)
Feb 08, 2012	26.12	26.18	26.01	26.12	3,382,148	-0.01(-0.06%)
Feb 07, 2012	26.07	26.16	25.98	26.13	3,088,567	-0.03(-0.11%)
Feb 06, 2012	26.11	26.28	25.97	26.16	3,365,990	+0.00(+0.00%)
Feb 03, 2012	26.10	26.26	26.06	26.16	2,830,597	+0.28(+1.09%)
Feb 02, 2012	25.88	26.07	25.71	25.88	2,853,220	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.